Market data

Select a section

Xtrackers (IE) Public Limited Company Em Net Zero Paris Aligned Ucits Etf

(XEMN)
Sector: n/a
$40.76
$-1.12 -2.67
Last updated: 17:01:34

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 $41.57 $41.88 $40.67 $40.76 0
07/11/2024 $41.57 $42.09 $41.42 $41.88 0
06/11/2024 $41.57 $41.36 $40.30 $40.63 0
05/11/2024 $41.57 $41.60 $41.49 $41.57 840
04/11/2024 $41.24 $41.24 $41.12 $41.12 19
01/11/2024 $40.91 $41.28 $40.23 $40.75 0
31/10/2024 $40.91 $40.79 $40.22 $40.35 0
30/10/2024 $40.91 $40.91 $40.65 $41.34 290
29/10/2024 $42.09 $41.61 $41.00 $41.34 0
28/10/2024 $42.09 $41.49 $41.03 $41.43 0
25/10/2024 $42.09 $41.57 $41.04 $41.04 0
24/10/2024 $42.09 $41.34 $41.03 $41.22 0
23/10/2024 $42.09 $41.65 $41.17 $41.22 0
22/10/2024 $42.09 $41.70 $41.19 $41.47 0
21/10/2024 $42.09 $41.96 $41.27 $41.29 0
18/10/2024 $42.09 $42.17 $41.41 $41.96 0
17/10/2024 $42.09 $41.72 $41.02 $41.41 0
16/10/2024 $42.09 $41.60 $41.10 $41.49 0
15/10/2024 $42.09 $41.92 $41.08 $41.10 0
14/10/2024 $42.09 $42.73 $41.47 $41.92 0
11/10/2024 $41.72 $42.09 $41.68 $42.08 4,271
10/10/2024 $39.43 $42.49 $41.48 $41.76 0
09/10/2024 $39.43 $42.08 $41.00 $41.77 0
08/10/2024 $39.43 $42.41 $41.52 $42.13 0
07/10/2024 $39.43 $44.10 $42.79 $43.45 0
04/10/2024 $39.43 $43.56 $42.36 $42.78 0
03/10/2024 $39.43 $43.36 $41.92 $42.44 0
02/10/2024 $39.43 $43.28 $41.59 $42.63 0
01/10/2024 $39.43 $41.93 $41.36 $41.59 0
30/09/2024 $39.43 $42.99 $41.81 $41.87 0
27/09/2024 $39.43 $42.44 $42.36 $42.36 9,950
26/09/2024 $39.43 $42.55 $40.82 $42.22 0
25/09/2024 $39.43 $40.94 $40.33 $40.83 0
24/09/2024 $39.43 $40.89 $39.66 $40.83 0
23/09/2024 $39.43 $39.93 $38.62 $39.66 0
20/09/2024 $39.43 $39.47 $39.27 $39.27 920
19/09/2024 $38.96 $39.61 $38.80 $39.53 0
18/09/2024 $38.96 $39.01 $38.75 $38.85 0
17/09/2024 $38.96 $38.96 $38.96 $38.96 230
16/09/2024 $37.71 $38.86 $38.60 $38.69 0
13/09/2024 $37.71 $38.96 $37.84 $38.13 0
12/09/2024 $37.71 $38.31 $37.66 $37.65 0
11/09/2024 $37.71 $37.71 $37.66 $37.65 230
10/09/2024 $37.73 $37.73 $37.67 $37.67 230
09/09/2024 $38.26 $38.27 $37.64 $37.85 0
06/09/2024 $38.26 $38.26 $37.71 $37.71 230
05/09/2024 $39.10 $38.74 $37.65 $38.23 0
04/09/2024 $39.10 $38.49 $37.41 $38.24 0
03/09/2024 $39.10 $39.33 $38.24 $38.40 0
02/09/2024 $39.10 $38.97 $38.77 $38.97 0
30/08/2024 $39.10 $39.11 $38.97 $38.97 1,100
29/08/2024 $37.99 $39.21 $38.99 $39.11 0
28/08/2024 $37.99 $39.42 $38.48 $38.99 0
27/08/2024 $37.99 $39.68 $39.05 $39.17 0
26/08/2024 $37.99 $39.51 $38.97 $39.08 0
23/08/2024 $37.99 $39.51 $38.97 $39.08 0
22/08/2024 $37.99 $39.51 $38.97 $39.08 0
21/08/2024 $37.99 $39.56 $39.09 $39.51 0
20/08/2024 $37.99 $39.76 $39.24 $39.42 0
19/08/2024 $37.99 $39.76 $38.86 $39.76 0
16/08/2024 $37.99 $39.20 $38.81 $39.13 0
15/08/2024 $37.99 $38.86 $38.26 $38.81 0
14/08/2024 $37.99 $39.15 $38.28 $38.47 0
13/08/2024 $37.99 $38.48 $38.05 $38.43 0
12/08/2024 $37.99 $38.45 $37.28 $38.17 0
09/08/2024 $37.99 $37.99 $37.84 $37.84 200
08/08/2024 $36.22 $37.74 $36.56 $37.52 0
07/08/2024 $36.22 $37.52 $36.22 $37.26 0
06/08/2024 $38.12 $38.12 $35.63 $36.22 0
05/08/2024 $38.12 $37.10 $34.79 $36.05 0
02/08/2024 $38.12 $38.52 $36.72 $37.10 0
01/08/2024 $38.12 $39.23 $38.13 $38.31 0
31/07/2024 $38.12 $38.59 $38.12 $38.59 230
30/07/2024 $37.79 $38.76 $37.49 $37.58 0
29/07/2024 $37.79 $37.92 $37.75 $37.75 250
26/07/2024 $39.68 $38.14 $37.84 $37.85 0
25/07/2024 $39.68 $38.43 $37.24 $37.85 0
24/07/2024 $39.68 $38.81 $38.34 $38.42 0
23/07/2024 $39.68 $38.95 $38.66 $38.81 0
22/07/2024 $39.68 $39.00 $38.60 $38.88 0
19/07/2024 $39.68 $39.16 $38.39 $38.80 0
18/07/2024 $39.68 $39.68 $39.16 $39.16 220
17/07/2024 $39.82 $40.06 $39.44 $39.49 0
16/07/2024 $39.82 $40.15 $39.94 $40.06 0
15/07/2024 $39.82 $40.51 $39.99 $40.11 0
12/07/2024 $39.82 $40.63 $40.27 $40.51 0
11/07/2024 $39.82 $40.70 $39.89 $40.36 0
10/07/2024 $39.82 $39.89 $39.82 $39.89 383
09/07/2024 $39.51 $39.59 $39.51 $39.59 3
08/07/2024 $39.81 $39.81 $39.70 $39.70 440
05/07/2024 $39.51 $39.76 $39.33 $39.55 0
04/07/2024 $39.51 $39.55 $39.51 $39.55 220
03/07/2024 $38.75 $39.44 $38.51 $39.31 0
02/07/2024 $38.75 $39.17 $38.37 $38.54 0
01/07/2024 $38.75 $38.94 $38.67 $38.77 0
28/06/2024 $38.75 $39.08 $38.56 $38.80 0
27/06/2024 $38.75 $38.78 $38.52 $38.56 0
26/06/2024 $38.75 $39.16 $38.56 $38.61 0
25/06/2024 $38.75 $38.75 $38.63 $38.65 1,528
24/06/2024 $38.99 $39.07 $38.99 $39.07 9
21/06/2024 $38.33 $39.20 $38.91 $38.98 0
20/06/2024 $38.33 $39.86 $39.03 $39.20 0
19/06/2024 $38.33 $39.90 $38.92 $39.35 0
18/06/2024 $38.33 $39.18 $38.32 $38.92 0
17/06/2024 $38.33 $38.82 $38.27 $38.49 0
14/06/2024 $38.33 $38.69 $38.18 $38.33 0
13/06/2024 $38.33 $38.74 $38.33 $38.40 0
12/06/2024 $38.33 $38.94 $38.02 $38.71 0
11/06/2024 $38.33 $38.31 $37.87 $38.02 0
10/06/2024 $38.33 $38.36 $37.20 $38.31 0
07/06/2024 $38.33 $38.86 $37.36 $38.28 0
06/06/2024 $38.33 $38.71 $38.24 $38.65 0
05/06/2024 $38.33 $38.60 $38.33 $38.60 2,150
04/06/2024 $38.47 $38.47 $37.88 $37.88 5
03/06/2024 $38.29 $38.40 $38.07 $38.07 3,628
31/05/2024 $37.80 $37.80 $37.44 $37.65 22,809
30/05/2024 $38.15 $38.26 $38.15 $38.26 4,071
29/05/2024 $38.55 $38.55 $38.31 $38.42 1,434
28/05/2024 $39.04 $39.20 $38.71 $39.18 8,080
27/05/2024 $38.93 $38.97 $38.79 $38.97 730
24/05/2024 $38.93 $38.97 $38.79 $38.97 730
23/05/2024 $39.29 $39.41 $38.95 $39.09 0
22/05/2024 $39.29 $39.41 $39.29 $39.31 1,345
21/05/2024 $39.42 $39.53 $38.88 $39.29 0
20/05/2024 $39.42 $39.69 $39.37 $39.53 0
17/05/2024 $39.42 $39.73 $39.35 $39.69 0
16/05/2024 $39.42 $39.62 $39.42 $39.62 5,171
15/05/2024 $38.90 $39.23 $38.90 $39.23 220
14/05/2024 $37.93 $38.76 $38.30 $38.74 0
13/05/2024 $37.93 $38.63 $38.25 $38.49 0
10/05/2024 $37.93 $38.43 $37.99 $38.25 0

Market data

Select a section